株価チャート
2014/05/09～2014/09/30
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2014 |
| 09/30 | 1,320 | 1,330 | 1,229 | 1,238 | -6.21% | 20,500 | 86億63万 | -7.47% | 21.68 | 3.05 |
| 09/29 | 1,321 | 1,332 | 1,320 | 1,320 | +0.46% | 8,400 | 91億7030万 | -1.35% | 23.12 | 3.25 |
| 09/26 | 1,277 | 1,337 | 1,277 | 1,314 | +0.15% | 12,100 | 91億2862万 | -1.57% | 23.01 | 3.23 |
| 09/25 | 1,358 | 1,359 | 1,311 | 1,312 | -2.74% | 13,800 | 91億1472万 | -1.58% | 22.98 | 3.23 |
| 09/24 | 1,364 | 1,370 | 1,330 | 1,349 | -2.25% | 24,300 | 93億7177万 | +1.35% | 23.63 | 3.32 |
| 09/22 | 1,386 | 1,392 | 1,365 | 1,380 | +1.77% | 19,100 | 95億8051万 | +3.84% | 24.15 | 3.39 |
| 09/19 | 1,359 | 1,368 | 1,337 | 1,356 | +1.42% | 17,500 | 94億1389万 | +2.34% | 23.73 | 3.34 |
| 09/18 | 1,338 | 1,349 | 1,333 | 1,337 | -0.3% | 14,200 | 92億8198万 | +1.21% | 23.4 | 3.29 |
| 09/17 | 1,358 | 1,358 | 1,338 | 1,341 | -0.45% | 5,100 | 93億975万 | +1.75% | 23.47 | 3.3 |
| 09/16 | 1,322 | 1,356 | 1,314 | 1,347 | +0.82% | 8,400 | 93億5141万 | +2.36% | 23.57 | 3.31 |
| 09/12 | 1,319 | 1,337 | 1,308 | 1,336 | +0.6% | 10,800 | 92億7504万 | +1.83% | 23.38 | 3.29 |
| 09/11 | 1,323 | 1,355 | 1,321 | 1,328 | +0.38% | 11,900 | 92億1950万 | +1.84% | 23.24 | 3.27 |
| 09/10 | 1,340 | 1,340 | 1,320 | 1,323 | -2.29% | 6,700 | 91億8479万 | +1.93% | 23.15 | 3.25 |
| 09/09 | 1,365 | 1,400 | 1,354 | 1,354 | -0.51% | 12,100 | 94億 | +4.56% | 23.7 | 3.33 |
| 09/08 | 1,330 | 1,368 | 1,311 | 1,361 | +2.25% | 22,000 | 94億4860万 | +5.18% | 23.82 | 3.35 |
| 09/05 | 1,327 | 1,338 | 1,281 | 1,331 | -1.55% | 22,300 | 92億4033万 | +2.7% | 23.29 | 3.27 |
| 09/04 | 1,419 | 1,419 | 1,334 | 1,352 | -2.73% | 29,000 | 93億8612万 | +4.56% | 23.66 | 3.33 |
| 09/03 | 1,388 | 1,424 | 1,361 | 1,390 | +0.22% | 25,000 | 96億4993万 | +7.75% | 24.33 | 3.42 |
| 09/02 | 1,425 | 1,439 | 1,351 | 1,387 | -2.67% | 43,000 | 96億2910万 | +7.94% | 24.27 | 3.41 |
| 09/01 | 1,398 | 1,460 | 1,355 | 1,425 | +1.93% | 101,000 | 98億9292万 | +11.15% | 24.94 | 3.51 |
| 08/29 | 1,309 | 1,398 | 1,290 | 1,398 | +6.96% | 83,900 | 97億547万 | +9.48% | 24.47 | 3.44 |
| 08/28 | 1,339 | 1,340 | 1,300 | 1,307 | -2.02% | 48,200 | 90億7371万 | +2.83% | 22.87 | 3.22 |
| 08/27 | 1,291 | 1,335 | 1,269 | 1,334 | +3.41% | 60,100 | 92億6116万 | +5.37% | 23.35 | 3.28 |
| 08/26 | 1,242 | 1,290 | 1,242 | 1,290 | +3.12% | 25,200 | 89億5569万 | +2.54% | 22.58 | 3.17 |
| 08/25 | 1,254 | 1,273 | 1,228 | 1,251 | +1.87% | 23,800 | 86億8494万 | -0.08% | 21.89 | 3.08 |
| 08/22 | 1,226 | 1,239 | 1,225 | 1,228 | -0.65% | 9,800 | 85億2526万 | -1.52% | 21.49 | 3.02 |
| 08/21 | 1,242 | 1,255 | 1,224 | 1,236 | -1.9% | 19,900 | 85億8080万 | -0.56% | 21.63 | 3.04 |
| 08/20 | 1,280 | 1,285 | 1,253 | 1,260 | -1.79% | 21,000 | 87億4742万 | +1.61% | 22.05 | 3.1 |
| 08/19 | 1,295 | 1,312 | 1,212 | 1,283 | -0.54% | 31,400 | 89億709万 | +3.63% | 22.45 | 3.16 |
| 08/18 | 1,298 | 1,320 | 1,281 | 1,290 | +1.02% | 30,500 | 89億5569万 | +4.71% | 22.58 | 3.17 |
| 08/15 | 1,260 | 1,321 | 1,260 | 1,277 | +1.35% | 76,400 | 88億6544万 | +4.16% | 22.35 | 3.14 |
| 08/14 | 1,270 | 1,285 | 1,250 | 1,260 | -0.24% | 18,500 | 87億4742万 | +3.19% | 22.05 | 3.1 |
| 08/13 | 1,260 | 1,287 | 1,257 | 1,263 | -2.62% | 32,500 | 87億6825万 | +3.78% | 22.1 | 3.11 |
| 08/12 | 1,260 | 1,330 | 1,242 | 1,297 | +5.02% | 88,100 | 90億429万 | +6.75% | 22.7 | 3.19 |
| 08/11 | 1,200 | 1,243 | 1,200 | 1,235 | +7.39% | 60,400 | 85億7386万 | +1.9% | 21.61 | 3.04 |
| 08/08 | 1,170 | 1,172 | 1,080 | 1,150 | -1.71% | 101,500 | 79億8376万 | -4.96% | 20.13 | 2.83 |
| 08/07 | 1,231 | 1,231 | 1,160 | 1,170 | -5.87% | 71,500 | 81億2260万 | -3.47% | 20.48 | 2.88 |
| 08/06 | 1,361 | 1,361 | 1,184 | 1,243 | -6.75% | 175,900 | 86億2940万 | +2.64% | 21.75 | 3.06 |
| 08/05 | 1,420 | 1,423 | 1,332 | 1,333 | -4.72% | 106,600 | 92億5421万 | +10.44% | 23.33 | 3.28 |
| 08/04 | 1,285 | 1,467 | 1,277 | 1,399 | +10.24% | 281,500 | 97億1241万 | +16.78% | 24.48 | 3.44 |
| 08/01 | 1,240 | 1,285 | 1,222 | 1,269 | +0.4% | 42,500 | 88億990万 | +7.09% | 22.21 | 3.12 |
| 07/31 | 1,280 | 1,280 | 1,250 | 1,264 | -1.33% | 40,100 | 87億7519万 | +7.21% | 22.12 | 3.11 |
| 07/30 | 1,270 | 1,287 | 1,269 | 1,281 | -1.46% | 17,700 | 88億9321万 | +9.11% | 22.42 | 3.15 |
| 07/29 | 1,330 | 1,330 | 1,270 | 1,300 | -0.69% | 41,400 | 90億2512万 | +11.02% | 22.75 | 3.2 |
| 07/28 | 1,245 | 1,338 | 1,245 | 1,309 | +5.14% | 134,900 | 90億8760万 | +12.55% | 22.91 | 3.22 |
| 07/25 | 1,178 | 1,247 | 1,177 | 1,245 | +6.23% | 72,300 | 86億4328万 | +7.89% | 21.79 | 3.06 |
| 07/24 | 1,133 | 1,179 | 1,133 | 1,172 | +2.36% | 27,700 | 81億3649万 | +2% | 20.51 | 2.88 |
| 07/23 | 1,145 | 1,153 | 1,126 | 1,145 | +1.33% | 10,300 | 79億4904万 | -0.17% | 20.04 | 2.82 |
| 07/22 | 1,121 | 1,139 | 1,121 | 1,130 | +0.53% | 9,600 | 78億3813万 | -1.4% | 19.76 | 2.78 |
| 07/18 | 1,115 | 1,130 | 1,104 | 1,124 | -1.92% | 20,400 | 77億9651万 | -1.83% | 19.65 | 2.76 |
| 07/17 | 1,190 | 1,197 | 1,111 | 1,146 | -1.46% | 39,900 | 79億4911万 | +0.17% | 20.04 | 2.82 |
| 07/16 | 1,173 | 1,175 | 1,161 | 1,163 | -2.27% | 7,300 | 80億6703万 | +2.02% | 20.34 | 2.86 |
| 07/15 | 1,176 | 1,190 | 1,141 | 1,190 | +2.85% | 12,900 | 82億5431万 | +4.75% | 20.81 | 2.92 |
| 07/14 | 1,130 | 1,180 | 1,130 | 1,157 | +2.57% | 8,900 | 80億2541万 | +2.39% | 20.23 | 2.84 |
| 07/11 | 1,081 | 1,150 | 1,081 | 1,128 | -1.14% | 32,700 | 78億2425万 | +0.09% | 19.72 | 2.77 |
| 07/10 | 1,172 | 1,187 | 1,135 | 1,141 | -2.56% | 20,500 | 79億1443万 | +1.42% | 19.95 | 2.8 |
| 07/09 | 1,180 | 1,183 | 1,160 | 1,171 | -2.5% | 23,600 | 81億2252万 | +4.55% | 20.48 | 2.88 |
| 07/08 | 1,220 | 1,230 | 1,188 | 1,201 | -2.52% | 29,500 | 83億3061万 | +7.71% | 21 | 2.95 |
| 07/07 | 1,182 | 1,250 | 1,161 | 1,232 | +4.32% | 54,000 | 85億4564万 | +10.89% | 21.54 | 3.03 |
| 07/04 | 1,210 | 1,221 | 1,154 | 1,181 | -1.99% | 57,300 | 81億9188万 | +7.17% | 20.65 | 2.9 |
| 07/03 | 1,170 | 1,223 | 1,170 | 1,205 | +4.69% | 89,200 | 83億5836万 | +10.05% | 21.07 | 2.96 |
| 07/02 | 1,140 | 1,190 | 1,140 | 1,151 | +2.04% | 33,600 | 79億8379万 | +5.89% | 20.13 | 2.83 |
| 07/01 | 1,130 | 1,130 | 1,089 | 1,128 | +1.71% | 12,200 | 78億2425万 | +4.35% | 19.72 | 2.77 |
| 06/30 | 1,081 | 1,110 | 1,080 | 1,109 | +2.69% | 16,800 | 76億9912万 | +3.16% | 19.41 | 2.73 |
| 06/27 | 1,102 | 1,116 | 1,045 | 1,080 | -4.59% | 56,000 | 74億9779万 | +0.84% | 18.9 | 2.66 |
| 06/26 | 1,133 | 1,160 | 1,110 | 1,132 | -0.26% | 20,600 | 78億5879万 | +5.99% | 19.81 | 2.78 |
| 06/25 | 1,193 | 1,215 | 1,122 | 1,135 | -4.62% | 67,100 | 78億7962万 | +7.08% | 19.86 | 2.79 |
| 06/24 | 1,120 | 1,194 | 1,097 | 1,190 | +6.25% | 75,500 | 82億6145万 | +13.12% | 20.83 | 2.93 |
| 06/23 | 1,093 | 1,120 | 1,081 | 1,120 | +4.19% | 23,700 | 77億7548万 | +7.49% | 19.6 | 2.76 |
| 06/20 | 1,119 | 1,119 | 1,075 | 1,075 | -3.93% | 33,400 | 74億6308万 | +3.97% | 18.81 | 2.64 |
| 06/19 | 1,130 | 1,134 | 1,110 | 1,119 | -0.89% | 13,400 | 77億6854万 | +8.64% | 19.58 | 2.75 |
| 06/18 | 1,097 | 1,133 | 1,097 | 1,129 | +2.17% | 18,700 | 78億3796万 | +10.04% | 19.76 | 2.78 |
| 06/17 | 1,104 | 1,120 | 1,090 | 1,105 | +0.18% | 7,700 | 76億7135万 | +8.33% | 19.34 | 2.72 |
| 06/16 | 1,135 | 1,142 | 1,087 | 1,103 | +0.18% | 35,000 | 76億5746万 | +8.56% | 19.3 | 2.71 |
| 06/13 | 1,065 | 1,107 | 1,055 | 1,101 | +3.97% | 51,400 | 76億4358万 | +8.9% | 19.27 | 2.71 |
| 06/12 | 1,033 | 1,059 | 1,033 | 1,059 | +0.86% | 16,300 | 73億5200万 | +5.06% | 18.53 | 2.61 |
| 06/11 | 1,065 | 1,065 | 1,036 | 1,050 | -0.19% | 14,300 | 72億8952万 | +3.96% | 18.38 | 2.58 |
| 06/10 | 1,091 | 1,101 | 1,035 | 1,052 | -3.22% | 26,500 | 73億340万 | +3.95% | 18.41 | 2.59 |
| 06/09 | 1,071 | 1,088 | 1,068 | 1,087 | +2.74% | 21,400 | 75億4638万 | +7.09% | 19.02 | 2.67 |
| 06/06 | 1,046 | 1,068 | 1,035 | 1,058 | +2.03% | 19,300 | 73億4505万 | +4.13% | 18.52 | 2.6 |
| 06/05 | 1,050 | 1,051 | 1,030 | 1,037 | -1.05% | 23,900 | 71億9926万 | +1.97% | 18.15 | 2.55 |
| 06/04 | 1,073 | 1,076 | 1,030 | 1,048 | -2.69% | 40,800 | 72億7563万 | +2.85% | 18.34 | 2.58 |
| 06/03 | 1,049 | 1,077 | 1,031 | 1,077 | +4.56% | 41,800 | 74億7696万 | +5.59% | 18.85 | 2.65 |
| 06/02 | 1,006 | 1,043 | 1,001 | 1,030 | +2.9% | 25,800 | 71億5067万 | +1.08% | 18.03 | 2.53 |
| 05/30 | 1,008 | 1,018 | 988 | 1,001 | +0.3% | 36,000 | 69億4934万 | -1.86% | 17.52 | 2.46 |
| 05/29 | 996 | 1,013 | 981 | 998 | -0.1% | 27,100 | 69億2851万 | -2.44% | 17.47 | 2.46 |
| 05/28 | 995 | 1,002 | 984 | 999 | +0.71% | 14,600 | 69億3545万 | -2.73% | 17.48 | 2.46 |
| 05/27 | 1,010 | 1,010 | 990 | 992 | -1.68% | 11,900 | 68億8686万 | -3.69% | 17.36 | 2.44 |
| 05/26 | 1,003 | 1,018 | 990 | 1,009 | +2.64% | 28,600 | 70億488万 | -2.23% | 17.66 | 2.48 |
| 05/23 | 953 | 986 | 953 | 983 | +3.04% | 12,200 | 68億2437万 | -4.93% | 17.2 | 2.42 |
| 05/22 | 937 | 969 | 933 | 954 | +2.69% | 23,400 | 66億2304万 | -7.83% | 16.7 | 2.35 |
| 05/21 | 919 | 930 | 890 | 929 | +0.65% | 16,900 | 64億4948万 | -10.41% | 16.26 | 2.29 |
| 05/20 | 932 | 950 | 923 | 923 | -0.97% | 19,700 | 64億783万 | -11.25% | 16.15 | 2.27 |
| 05/19 | 980 | 982 | 920 | 932 | -5.38% | 39,500 | 64億7031万 | -10.9% | 16.31 | 2.29 |
| 05/16 | 988 | 998 | 972 | 985 | -1.3% | 14,900 | 68億3826万 | -6.19% | 17.24 | 2.42 |
| 05/15 | 995 | 1,008 | 981 | 998 | +0.3% | 10,000 | 69億2851万 | -5.31% | 17.47 | 2.46 |
| 05/14 | 986 | 997 | 962 | 995 | +0.51% | 12,200 | 69億768万 | -5.95% | 17.41 | 2.45 |
| 05/13 | 990 | 1,020 | 988 | 990 | -0.1% | 35,600 | 68億7297万 | -6.78% | 17.33 | 2.44 |
| 05/12 | 1,035 | 1,044 | 970 | 991 | -4.25% | 29,600 | 68億7991万 | -7.04% | 17.34 | 2.44 |
| 05/09 | 1,050 | 1,069 | 1,016 | 1,035 | -4.87% | 34,900 | 71億8538万 | -3.36% | 18.11 | 2.55 |
